Sprott Physical Platinum & Palladium Tr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 100 |
| 2024-08-20 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2024-08-19 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2024-08-16 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 100 |
| 2024-08-15 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-14 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-13 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-12 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-09 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-08 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-07 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2024-08-06 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 250 |
| 2024-08-02 | 9.270 | 9.270 | 9.150 | 9.150 | 9.150 | 300 |
| 2024-08-01 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2024-07-31 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2024-07-30 | 9.240 | 9.310 | 9.240 | 9.310 | 9.310 | 1,200 |
| 2024-07-29 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2024-07-26 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2024-07-25 | 9.300 | 9.300 | 9.150 | 9.150 | 9.150 | 750 |
| 2024-07-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-07-23 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 500 |
| 2024-07-22 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 100 |
| 2024-07-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-07-18 | 9.610 | 9.610 | 9.600 | 9.600 | 9.600 | 620 |
| 2024-07-17 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2024-07-16 | 9.770 | 9.770 | 9.760 | 9.760 | 9.760 | 542 |
| 2024-07-15 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 300 |
| 2024-07-12 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 5,000 |
| 2024-07-11 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2024-07-10 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 100 |
| 2024-07-09 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 0 |
| 2024-07-08 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 0 |
| 2024-07-05 | 10.200 | 10.200 | 10.140 | 10.140 | 10.140 | 3,000 |
| 2024-07-04 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 100 |
| 2024-07-03 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 40,000 |
| 2024-07-02 | 9.990 | 9.990 | 9.970 | 9.970 | 9.970 | 540 |
| 2024-06-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-06-27 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 240 |
| 2024-06-26 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 100 |
| 2024-06-25 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-06-24 | 9.870 | 9.870 | 9.800 | 9.800 | 9.800 | 511 |
| 2024-06-21 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-20 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-19 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-18 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-17 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-14 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-13 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-12 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2024-06-11 | 9.380 | 9.380 | 9.360 | 9.380 | 9.380 | 599 |
| 2024-06-10 | 9.540 | 9.590 | 9.540 | 9.590 | 9.590 | 900 |
| 2024-06-07 | 9.545 | 9.570 | 9.545 | 9.570 | 9.570 | 200 |
| 2024-06-06 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 100 |
| 2024-06-05 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 500 |
| 2024-06-04 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 100 |
| 2024-06-03 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-05-31 | 10.180 | 10.180 | 9.950 | 9.950 | 9.950 | 400 |
| 2024-05-30 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 100 |
| 2024-05-29 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2024-05-28 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.